United Parcel Service (NY: UPS )

167.25 USD -0.58 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 75.04 75.61 74.69 75.10 3,741,900 +0.35(+0.47%)
Oct 30, 2007 75.00 75.27 74.31 74.75 2,216,089 -0.35(-0.47%)
Oct 29, 2007 74.58 75.44 74.40 75.10 2,115,600 +0.13(+0.17%)
Oct 26, 2007 75.18 75.32 74.40 74.97 2,802,500 +0.00(+0.00%)
Oct 25, 2007 75.63 75.85 74.34 74.97 2,980,800 -0.49(-0.65%)
Oct 24, 2007 75.35 75.90 74.00 75.46 4,424,800 -0.18(-0.24%)
Oct 23, 2007 76.40 76.47 74.65 75.64 4,298,000 +0.55(+0.73%)
Oct 22, 2007 74.67 75.60 74.36 75.09 5,265,400 +0.06(+0.08%)
Oct 19, 2007 75.51 75.95 74.99 75.03 5,153,900 -0.99(-1.30%)
Oct 18, 2007 75.96 76.42 75.64 76.02 3,049,111 +0.02(+0.03%)
Oct 17, 2007 76.23 76.35 75.52 76.00 2,782,900 +0.19(+0.25%)
Oct 16, 2007 76.50 76.55 75.63 75.81 3,063,800 -0.73(-0.95%)
Oct 15, 2007 76.57 76.86 76.17 76.54 2,674,900 -0.08(-0.10%)
Oct 12, 2007 76.51 76.88 76.16 76.62 2,613,600 +0.11(+0.14%)
Oct 11, 2007 76.40 77.76 76.09 76.51 3,289,300 +0.18(+0.24%)
Oct 10, 2007 76.71 76.88 76.01 76.33 3,245,587 -0.55(-0.72%)
Oct 09, 2007 76.44 77.00 76.14 76.88 2,802,903 +0.43(+0.56%)
Oct 08, 2007 76.36 76.69 76.11 76.45 1,351,441 +0.04(+0.05%)
Oct 05, 2007 76.00 76.87 75.71 76.41 2,971,400 +0.81(+1.07%)
Oct 04, 2007 75.62 78.60 75.47 75.60 1,820,900 +0.01(+0.01%)
Oct 03, 2007 75.71 76.19 75.23 75.59 2,276,979 -0.06(-0.08%)
Oct 02, 2007 75.78 76.29 75.37 75.65 2,957,800 -0.25(-0.33%)
Oct 01, 2007 75.54 76.53 75.54 75.90 4,193,500 +0.80(+1.07%)
Sep 28, 2007 75.15 75.33 74.82 75.10 3,267,700 +0.28(+0.37%)
Sep 27, 2007 75.15 75.29 74.47 74.82 3,848,600 -0.02(-0.03%)
Sep 26, 2007 75.46 75.73 74.53 74.84 3,952,700 -0.56(-0.74%)
Sep 25, 2007 75.18 75.73 74.56 75.40 3,634,900 -0.06(-0.08%)
Sep 24, 2007 75.66 76.22 75.31 75.46 2,816,300 -0.29(-0.38%)
Sep 21, 2007 75.33 76.30 75.27 75.75 4,322,896 +0.48(+0.64%)
Sep 20, 2007 75.37 75.72 75.05 75.27 4,048,700 -0.70(-0.92%)
Sep 19, 2007 76.40 76.42 75.32 75.97 3,911,660 +0.19(+0.25%)
Sep 18, 2007 74.83 75.92 74.11 75.78 4,172,574 +1.45(+1.95%)
Sep 17, 2007 74.28 74.89 74.11 74.33 1,978,300 -0.05(-0.07%)
Sep 14, 2007 74.10 74.70 73.56 74.38 2,973,600 +0.00(+0.00%)
Sep 13, 2007 74.17 75.09 74.10 74.38 3,138,500 +0.21(+0.28%)
Sep 12, 2007 74.15 74.79 73.89 74.17 3,061,100 +0.02(+0.03%)
Sep 11, 2007 73.81 74.43 73.31 74.15 4,527,487 +0.36(+0.49%)
Sep 10, 2007 74.39 74.59 73.35 73.79 3,356,500 -0.34(-0.46%)
Sep 07, 2007 74.40 74.66 73.62 74.13 5,166,100 -0.96(-1.28%)
Sep 06, 2007 75.30 75.39 74.17 75.09 2,779,400 -0.27(-0.36%)
Sep 05, 2007 75.78 75.96 75.05 75.36 3,993,400 -0.79(-1.04%)
Sep 04, 2007 75.54 76.32 75.12 76.15 2,985,865 +0.29(+0.38%)
Aug 31, 2007 75.91 76.18 75.25 75.86 3,184,500 +0.38(+0.50%)
Aug 30, 2007 75.51 76.12 75.03 75.48 3,425,700 -0.60(-0.79%)
Aug 29, 2007 75.57 76.15 75.27 76.08 3,459,400 +0.74(+0.98%)
Aug 28, 2007 76.11 76.75 75.30 75.34 3,936,312 -1.08(-1.41%)
Aug 27, 2007 76.63 77.11 76.11 76.42 2,788,600 -0.61(-0.79%)
Aug 24, 2007 76.29 77.14 76.27 77.03 3,733,300 +0.61(+0.80%)
Aug 23, 2007 76.28 76.64 75.69 76.42 3,655,800 +0.38(+0.50%)
Aug 22, 2007 75.76 76.24 75.48 76.04 3,334,000 +0.52(+0.69%)
Aug 21, 2007 75.60 76.34 75.17 75.52 3,257,700 -0.42(-0.55%)
Aug 20, 2007 76.13 76.72 75.56 75.94 3,671,800 -0.38(-0.50%)
Aug 17, 2007 76.07 76.78 75.03 76.32 7,608,967 +1.50(+2.00%)
Aug 16, 2007 73.00 75.51 72.87 74.82 8,968,000 +0.59(+0.79%)
Aug 15, 2007 75.71 75.75 74.07 74.23 6,679,121 -1.48(-1.95%)
Aug 14, 2007 76.82 76.90 75.67 75.71 5,010,800 -1.00(-1.30%)
Aug 13, 2007 76.75 77.64 76.51 76.71 4,634,200 -0.04(-0.05%)
Aug 10, 2007 76.84 78.01 76.32 76.75 10,111,300 -1.35(-1.73%)
Aug 09, 2007 77.50 78.99 77.40 78.10 7,434,600 -0.27(-0.34%)
Aug 08, 2007 77.56 78.61 77.10 78.37 5,706,100 +0.63(+0.81%)
Aug 07, 2007 77.01 78.50 77.01 77.74 7,464,400 -0.09(-0.12%)
Aug 06, 2007 75.43 77.83 75.35 77.83 7,055,700 +2.11(+2.79%)
Aug 03, 2007 75.98 76.58 75.60 75.72 5,924,222 -0.86(-1.12%)
Aug 02, 2007 76.96 77.40 76.02 76.58 5,553,017 -0.35(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.